Chunghwa Precision Test Tech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-16 | 2,415.00 | 2,490.00 | 2,375.00 | 2,395.00 | 2,382.15 | 654,151 |
| 2026-01-15 | 2,405.00 | 2,425.00 | 2,325.00 | 2,375.00 | 2,362.26 | 403,246 |
| 2026-01-14 | 2,285.00 | 2,425.00 | 2,280.00 | 2,415.00 | 2,402.05 | 817,519 |
| 2026-01-13 | 2,195.00 | 2,290.00 | 2,100.00 | 2,285.00 | 2,272.74 | 887,164 |
| 2026-01-12 | 2,230.00 | 2,230.00 | 2,125.00 | 2,175.00 | 2,163.33 | 505,273 |
| 2026-01-09 | 2,215.00 | 2,240.00 | 2,150.00 | 2,185.00 | 2,173.28 | 488,072 |
| 2026-01-08 | 2,325.00 | 2,405.00 | 2,165.00 | 2,190.00 | 2,178.25 | 823,058 |
| 2026-01-07 | 2,335.00 | 2,395.00 | 2,300.00 | 2,325.00 | 2,312.53 | 546,048 |
| 2026-01-06 | 2,250.00 | 2,385.00 | 2,230.00 | 2,330.00 | 2,317.50 | 673,177 |
| 2026-01-05 | 2,295.00 | 2,310.00 | 2,225.00 | 2,250.00 | 2,237.93 | 331,464 |
| 2026-01-02 | 2,285.00 | 2,340.00 | 2,250.00 | 2,295.00 | 2,282.69 | 342,087 |
| 2025-12-31 | 2,345.00 | 2,345.00 | 2,265.00 | 2,285.00 | 2,272.74 | 491,539 |
| 2025-12-30 | 2,350.00 | 2,395.00 | 2,280.00 | 2,345.00 | 2,332.42 | 639,112 |
| 2025-12-29 | 2,405.00 | 2,450.00 | 2,320.00 | 2,350.00 | 2,337.39 | 743,865 |
| 2025-12-26 | 2,275.00 | 2,490.00 | 2,275.00 | 2,400.00 | 2,387.13 | 1,484,910 |
| 2025-12-24 | 2,280.00 | 2,300.00 | 2,220.00 | 2,265.00 | 2,252.85 | 425,150 |
| 2025-12-23 | 2,340.00 | 2,360.00 | 2,225.00 | 2,280.00 | 2,267.77 | 576,436 |
| 2025-12-22 | 2,345.00 | 2,450.00 | 2,290.00 | 2,320.00 | 2,307.55 | 920,086 |
| 2025-12-19 | 2,275.00 | 2,315.00 | 2,225.00 | 2,300.00 | 2,287.66 | 639,030 |
| 2025-12-18 | 2,260.00 | 2,350.00 | 2,195.00 | 2,215.00 | 2,203.12 | 1,081,308 |
| 2025-12-17 | 2,315.00 | 2,360.00 | 2,260.00 | 2,290.00 | 2,277.72 | 764,330 |
| 2025-12-16 | 2,315.00 | 2,415.00 | 2,290.00 | 2,355.00 | 2,342.37 | 1,384,327 |
| 2025-12-15 | 2,150.00 | 2,370.00 | 2,135.00 | 2,340.00 | 2,327.45 | 2,262,527 |
| 2025-12-12 | 2,080.00 | 2,160.00 | 2,080.00 | 2,160.00 | 2,148.41 | 442,511 |
| 2025-12-11 | 1,985.00 | 2,000.00 | 1,940.00 | 1,965.00 | 1,954.46 | 549,167 |
| 2025-12-10 | 1,995.00 | 2,025.00 | 1,930.00 | 1,965.00 | 1,954.46 | 619,304 |
| 2025-12-09 | 1,895.00 | 2,055.00 | 1,890.00 | 2,020.00 | 2,009.16 | 1,297,326 |
| 2025-12-08 | 1,910.00 | 1,920.00 | 1,855.00 | 1,880.00 | 1,869.91 | 275,024 |
| 2025-12-05 | 1,830.00 | 1,920.00 | 1,830.00 | 1,900.00 | 1,889.81 | 657,030 |
| 2025-12-04 | 1,810.00 | 1,865.00 | 1,790.00 | 1,855.00 | 1,845.05 | 953,077 |
| 2025-12-03 | 1,845.00 | 1,870.00 | 1,790.00 | 1,860.00 | 1,850.02 | 645,547 |
| 2025-12-02 | 1,805.00 | 1,885.00 | 1,790.00 | 1,845.00 | 1,835.10 | 920,078 |
| 2025-12-01 | 1,920.00 | 1,925.00 | 1,755.00 | 1,810.00 | 1,800.29 | 1,154,249 |
| 2025-11-28 | 1,815.00 | 1,960.00 | 1,810.00 | 1,920.00 | 1,909.70 | 1,494,722 |
| 2025-11-27 | 1,810.00 | 1,845.00 | 1,770.00 | 1,800.00 | 1,790.34 | 892,398 |
| 2025-11-26 | 1,805.00 | 1,815.00 | 1,745.00 | 1,785.00 | 1,775.42 | 1,139,419 |
| 2025-11-25 | 1,680.00 | 1,790.00 | 1,660.00 | 1,790.00 | 1,780.40 | 1,849,047 |
| 2025-11-24 | 1,505.00 | 1,630.00 | 1,495.00 | 1,630.00 | 1,621.26 | 805,344 |
| 2025-11-21 | 1,490.00 | 1,540.00 | 1,470.00 | 1,485.00 | 1,477.03 | 596,308 |
| 2025-11-20 | 1,580.00 | 1,615.00 | 1,515.00 | 1,545.00 | 1,536.71 | 955,275 |
| 2025-11-19 | 1,580.00 | 1,605.00 | 1,470.00 | 1,525.00 | 1,516.82 | 1,011,113 |
| 2025-11-18 | 1,515.00 | 1,655.00 | 1,515.00 | 1,580.00 | 1,571.52 | 1,683,332 |
| 2025-11-17 | 1,560.00 | 1,570.00 | 1,505.00 | 1,535.00 | 1,526.77 | 461,009 |
| 2025-11-14 | 1,455.00 | 1,590.00 | 1,455.00 | 1,535.00 | 1,526.77 | 1,117,299 |
| 2025-11-13 | 1,460.00 | 1,535.00 | 1,460.00 | 1,480.00 | 1,472.06 | 508,053 |
| 2025-11-12 | 1,500.00 | 1,510.00 | 1,460.00 | 1,465.00 | 1,457.14 | 620,426 |
| 2025-11-11 | 1,580.00 | 1,595.00 | 1,475.00 | 1,500.00 | 1,491.95 | 898,617 |
| 2025-11-10 | 1,605.00 | 1,605.00 | 1,540.00 | 1,565.00 | 1,556.60 | 427,562 |
| 2025-11-07 | 1,625.00 | 1,640.00 | 1,580.00 | 1,605.00 | 1,596.39 | 325,157 |
| 2025-11-06 | 1,635.00 | 1,680.00 | 1,635.00 | 1,635.00 | 1,626.23 | 480,083 |
| 2025-11-05 | 1,580.00 | 1,640.00 | 1,565.00 | 1,610.00 | 1,601.36 | 401,062 |
| 2025-11-04 | 1,645.00 | 1,700.00 | 1,615.00 | 1,615.00 | 1,606.34 | 640,581 |
| 2025-11-03 | 1,610.00 | 1,660.00 | 1,605.00 | 1,645.00 | 1,636.18 | 515,270 |
| 2025-10-31 | 1,690.00 | 1,690.00 | 1,570.00 | 1,610.00 | 1,601.36 | 1,718,038 |
| 2025-10-30 | 1,850.00 | 1,855.00 | 1,675.00 | 1,675.00 | 1,666.01 | 1,209,955 |
| 2025-10-29 | 1,900.00 | 1,935.00 | 1,835.00 | 1,860.00 | 1,850.02 | 1,276,416 |
| 2025-10-28 | 1,785.00 | 1,870.00 | 1,775.00 | 1,845.00 | 1,835.10 | 1,046,234 |
| 2025-10-27 | 1,695.00 | 1,785.00 | 1,690.00 | 1,785.00 | 1,775.42 | 1,096,762 |
| 2025-10-23 | 1,710.00 | 1,745.00 | 1,650.00 | 1,655.00 | 1,646.12 | 775,982 |
| 2025-10-22 | 1,730.00 | 1,800.00 | 1,725.00 | 1,725.00 | 1,715.75 | 411,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 15.2349 TWD |
| 2025-07-09 | 7.8000 TWD |
| 2024-07-09 | 0.5000 TWD |
| 2023-07-06 | 11.7500 TWD |
| 2022-07-07 | 13.6000 TWD |
| 2021-08-13 | 12.0000 TWD |
| 2020-07-09 | 10.0000 TWD |
| 2019-07-04 | 10.0000 TWD |
Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.